Ocean Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 6,200.00 | 6,800.00 | 6,090.00 | 6,090.00 | 6,090.00 | 2,065,600 |
| 2022-12-07 | 6,550.00 | 6,650.00 | 6,540.00 | 6,540.00 | 6,540.00 | 895,700 |
| 2022-12-06 | 7,540.00 | 7,540.00 | 7,030.00 | 7,030.00 | 7,030.00 | 602,600 |
| 2022-12-05 | 7,900.00 | 8,090.00 | 7,550.00 | 7,550.00 | 7,550.00 | 445,100 |
| 2022-12-02 | 7,630.00 | 7,930.00 | 7,630.00 | 7,900.00 | 7,900.00 | 734,200 |
| 2022-12-01 | 8,000.00 | 8,200.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,776,600 |
| 2022-11-30 | 7,220.00 | 7,720.00 | 7,220.00 | 7,700.00 | 7,700.00 | 2,342,700 |
| 2022-11-29 | 7,150.00 | 7,300.00 | 6,900.00 | 7,220.00 | 7,220.00 | 985,500 |
| 2022-11-28 | 6,660.00 | 6,840.00 | 6,660.00 | 6,840.00 | 6,840.00 | 145,200 |
| 2022-11-25 | 5,640.00 | 6,400.00 | 5,640.00 | 6,400.00 | 6,400.00 | 2,561,900 |
| 2022-11-24 | 6,800.00 | 6,940.00 | 6,060.00 | 6,060.00 | 6,060.00 | 662,500 |
| 2022-11-23 | 6,950.00 | 6,950.00 | 6,510.00 | 6,510.00 | 6,510.00 | 247,200 |
| 2022-11-22 | 7,200.00 | 7,200.00 | 6,810.00 | 7,000.00 | 7,000.00 | 535,400 |
| 2022-11-21 | 7,040.00 | 7,510.00 | 7,030.00 | 7,200.00 | 7,200.00 | 926,200 |
| 2022-11-18 | 6,600.00 | 7,100.00 | 6,310.00 | 7,030.00 | 7,030.00 | 2,896,800 |
| 2022-11-17 | 6,670.00 | 6,800.00 | 6,000.00 | 6,750.00 | 6,750.00 | 3,231,400 |
| 2022-11-16 | 6,420.00 | 6,900.00 | 6,420.00 | 6,420.00 | 6,420.00 | 3,662,200 |
| 2022-11-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 29,800 |
| 2022-11-14 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 7,410.00 | 72,200 |
| 2022-11-11 | 8,500.00 | 8,550.00 | 7,960.00 | 7,960.00 | 7,960.00 | 1,345,300 |
| 2022-11-10 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 8,550.00 | 167,100 |
| 2022-11-09 | 9,100.00 | 9,400.00 | 8,950.00 | 9,190.00 | 9,190.00 | 919,600 |
| 2022-11-08 | 8,440.00 | 9,100.00 | 8,440.00 | 9,090.00 | 9,090.00 | 373,600 |
| 2022-11-07 | 9,100.00 | 9,500.00 | 9,070.00 | 9,070.00 | 9,070.00 | 325,600 |
| 2022-11-04 | 9,600.00 | 10,300.00 | 9,600.00 | 9,750.00 | 9,750.00 | 1,017,800 |
| 2022-11-03 | 10,200.00 | 10,350.00 | 9,740.00 | 10,300.00 | 10,300.00 | 994,800 |
| 2022-11-02 | 9,430.00 | 10,250.00 | 9,430.00 | 10,050.00 | 10,050.00 | 289,100 |
| 2022-11-01 | 9,450.00 | 9,670.00 | 9,040.00 | 9,650.00 | 9,650.00 | 588,400 |
| 2022-10-31 | 8,600.00 | 9,540.00 | 8,600.00 | 9,040.00 | 9,040.00 | 731,800 |
| 2022-10-28 | 9,150.00 | 9,770.00 | 9,000.00 | 9,200.00 | 9,200.00 | 838,900 |
| 2022-10-27 | 7,980.00 | 9,150.00 | 7,970.00 | 9,150.00 | 9,150.00 | 3,381,200 |
| 2022-10-26 | 9,100.00 | 9,100.00 | 8,560.00 | 8,560.00 | 8,560.00 | 1,450,400 |
| 2022-10-25 | 9,290.00 | 9,800.00 | 8,650.00 | 9,200.00 | 9,200.00 | 2,300,000 |
| 2022-10-24 | 9,310.00 | 9,310.00 | 9,300.00 | 9,300.00 | 9,300.00 | 249,100 |
| 2022-10-21 | 10,000.00 | 10,750.00 | 10,000.00 | 10,000.00 | 10,000.00 | 1,803,000 |
| 2022-10-20 | 10,900.00 | 11,200.00 | 10,600.00 | 10,750.00 | 10,750.00 | 448,200 |
| 2022-10-19 | 11,350.00 | 11,550.00 | 10,900.00 | 11,100.00 | 11,100.00 | 258,200 |
| 2022-10-18 | 10,750.00 | 11,950.00 | 10,750.00 | 11,000.00 | 11,000.00 | 416,800 |
| 2022-10-17 | 11,000.00 | 12,000.00 | 10,850.00 | 11,550.00 | 11,550.00 | 517,900 |
| 2022-10-14 | 10,700.00 | 11,250.00 | 10,550.00 | 11,250.00 | 11,250.00 | 876,300 |
| 2022-10-13 | 9,910.00 | 10,650.00 | 9,910.00 | 10,550.00 | 10,550.00 | 4,011,700 |
| 2022-10-12 | 11,500.00 | 12,000.00 | 10,650.00 | 10,650.00 | 10,650.00 | 787,300 |
| 2022-10-11 | 11,400.00 | 11,900.00 | 11,400.00 | 11,400.00 | 11,400.00 | 487,900 |
| 2022-10-10 | 11,300.00 | 12,350.00 | 11,300.00 | 12,250.00 | 12,250.00 | 1,540,000 |
| 2022-10-07 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 12,150.00 | 867,600 |
| 2022-10-06 | 13,250.00 | 13,250.00 | 12,450.00 | 13,050.00 | 13,050.00 | 1,919,700 |
| 2022-10-05 | 13,300.00 | 13,500.00 | 13,100.00 | 13,350.00 | 13,350.00 | 1,669,400 |
| 2022-10-04 | 13,650.00 | 14,050.00 | 13,050.00 | 13,050.00 | 13,050.00 | 786,000 |
| 2022-10-03 | 14,000.00 | 14,000.00 | 13,500.00 | 13,700.00 | 13,700.00 | 1,640,000 |
| 2022-09-30 | 14,000.00 | 14,800.00 | 13,350.00 | 14,500.00 | 14,500.00 | 1,780,700 |
| 2022-09-29 | 14,200.00 | 14,400.00 | 13,500.00 | 14,000.00 | 14,000.00 | 2,251,600 |
| 2022-09-28 | 14,250.00 | 14,250.00 | 13,700.00 | 14,200.00 | 14,200.00 | 3,004,600 |
| 2022-09-27 | 14,250.00 | 14,300.00 | 13,700.00 | 14,250.00 | 14,250.00 | 500,200 |
| 2022-09-26 | 14,500.00 | 14,500.00 | 14,250.00 | 14,250.00 | 14,250.00 | 1,200,000 |
| 2022-09-23 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,100,900 |
| 2022-09-22 | 15,450.00 | 16,350.00 | 15,450.00 | 15,900.00 | 15,900.00 | 2,068,800 |
| 2022-09-21 | 15,200.00 | 15,500.00 | 15,000.00 | 15,450.00 | 15,450.00 | 2,217,400 |
| 2022-09-20 | 15,050.00 | 15,250.00 | 14,800.00 | 15,150.00 | 15,150.00 | 441,900 |
| 2022-09-19 | 15,000.00 | 15,150.00 | 14,200.00 | 15,050.00 | 15,050.00 | 1,030,000 |
| 2022-09-16 | 15,200.00 | 15,600.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1,523,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.